Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.51 | 16.52 | 15.82 | 16.16 | 3,177,868 | -0.38(-2.29%) |
Nov 29, 2012 | 16.89 | 17.00 | 16.03 | 16.54 | 3,769,086 | -0.49(-2.87%) |
Nov 28, 2012 | 16.51 | 17.04 | 16.35 | 17.03 | 2,076,525 | +0.52(+3.16%) |
Nov 27, 2012 | 16.57 | 16.78 | 16.50 | 16.51 | 1,367,416 | -0.11(-0.66%) |
Nov 26, 2012 | 16.88 | 16.93 | 16.52 | 16.61 | 1,568,320 | -0.32(-1.89%) |
Nov 23, 2012 | 16.92 | 17.05 | 16.84 | 16.93 | 756,224 | +0.13(+0.75%) |
Nov 21, 2012 | 16.66 | 16.94 | 16.63 | 16.81 | 1,021,856 | +0.18(+1.06%) |
Nov 20, 2012 | 16.54 | 16.78 | 16.46 | 16.63 | 1,443,764 | +0.00(+0.00%) |
Nov 19, 2012 | 16.03 | 16.63 | 15.98 | 16.63 | 1,933,275 | +0.88(+5.61%) |
Nov 16, 2012 | 15.43 | 15.86 | 15.39 | 15.75 | 1,467,342 | +0.36(+2.35%) |
Nov 15, 2012 | 15.86 | 15.87 | 15.20 | 15.39 | 2,445,285 | -0.55(-3.44%) |
Nov 14, 2012 | 16.52 | 16.60 | 15.83 | 15.93 | 1,631,472 | -0.42(-2.57%) |
Nov 13, 2012 | 16.35 | 16.69 | 16.31 | 16.35 | 1,054,380 | -0.07(-0.41%) |
Nov 12, 2012 | 16.89 | 16.89 | 16.30 | 16.42 | 1,741,879 | -0.35(-2.06%) |
Nov 09, 2012 | 16.76 | 16.93 | 16.40 | 16.77 | 1,519,062 | -0.06(-0.35%) |
Nov 08, 2012 | 17.10 | 17.28 | 16.64 | 16.83 | 1,341,328 | -0.27(-1.58%) |
Nov 07, 2012 | 17.41 | 17.62 | 17.00 | 17.09 | 3,253,839 | -0.56(-3.15%) |
Nov 06, 2012 | 17.73 | 17.88 | 17.57 | 17.65 | 1,435,420 | +0.05(+0.29%) |
Nov 05, 2012 | 17.51 | 17.68 | 17.41 | 17.60 | 1,120,834 | +0.20(+1.16%) |
Nov 02, 2012 | 17.89 | 17.89 | 17.37 | 17.40 | 1,177,821 | -0.37(-2.09%) |
Nov 01, 2012 | 17.19 | 17.82 | 16.93 | 17.77 | 1,811,814 | +0.59(+3.43%) |
Oct 31, 2012 | 16.90 | 17.28 | 16.88 | 17.18 | 1,261,255 | +0.06(+0.34%) |
Oct 26, 2012 | 17.10 | 17.12 | 17.12 | 17.12 | 1,152,125 | +0.09(+0.54%) |
Oct 25, 2012 | 17.09 | 17.17 | 16.90 | 17.03 | 1,082,633 | +0.13(+0.80%) |
Oct 24, 2012 | 17.13 | 17.16 | 16.88 | 16.89 | 816,995 | -0.21(-1.23%) |
Oct 23, 2012 | 16.89 | 17.22 | 16.75 | 17.10 | 865,625 | -0.03(-0.15%) |
Oct 19, 2012 | 17.35 | 17.56 | 16.99 | 17.13 | 1,891,672 | -0.28(-1.60%) |
Oct 18, 2012 | 17.13 | 17.47 | 17.09 | 17.41 | 1,748,549 | +0.21(+1.22%) |
Oct 17, 2012 | 16.77 | 17.20 | 16.75 | 17.20 | 2,848,022 | +0.43(+2.56%) |
Oct 16, 2012 | 16.40 | 16.83 | 16.34 | 16.77 | 2,004,523 | +0.43(+2.63%) |
Oct 15, 2012 | 15.92 | 16.40 | 15.90 | 16.34 | 1,388,620 | +0.51(+3.25%) |
Oct 12, 2012 | 15.80 | 15.99 | 15.67 | 15.82 | 1,640,744 | +0.05(+0.32%) |
Oct 11, 2012 | 16.13 | 16.17 | 15.66 | 15.77 | 1,623,667 | -0.17(-1.05%) |
Oct 10, 2012 | 15.97 | 16.09 | 15.81 | 15.94 | 1,707,620 | -0.04(-0.26%) |
Oct 09, 2012 | 16.39 | 16.39 | 15.94 | 15.98 | 1,928,957 | -0.20(-1.25%) |
Oct 08, 2012 | 16.60 | 16.65 | 16.18 | 16.18 | 1,173,566 | -0.49(-2.92%) |
Oct 05, 2012 | 16.22 | 16.81 | 16.22 | 16.67 | 2,597,880 | +0.71(+4.42%) |
Oct 04, 2012 | 15.59 | 16.00 | 15.49 | 15.97 | 1,043,452 | +0.45(+2.87%) |
Oct 03, 2012 | 15.61 | 15.66 | 15.40 | 15.52 | 758,090 | -0.02(-0.11%) |
Oct 02, 2012 | 15.68 | 15.79 | 15.41 | 15.54 | 1,204,538 | -0.03(-0.22%) |
Oct 01, 2012 | 15.81 | 15.85 | 15.45 | 15.57 | 1,389,072 | -0.18(-1.12%) |
Sep 28, 2012 | 15.87 | 15.89 | 15.63 | 15.75 | 1,364,297 | -0.16(-1.00%) |
Sep 27, 2012 | 15.65 | 15.97 | 15.40 | 15.91 | 1,198,418 | +0.36(+2.32%) |
Sep 26, 2012 | 15.80 | 15.91 | 15.32 | 15.55 | 1,128,272 | -0.24(-1.54%) |
Sep 25, 2012 | 16.04 | 16.25 | 15.78 | 15.79 | 1,381,098 | -0.17(-1.05%) |
Sep 24, 2012 | 16.08 | 16.18 | 15.92 | 15.96 | 1,169,327 | -0.29(-1.81%) |
Sep 21, 2012 | 16.27 | 16.40 | 16.16 | 16.25 | 2,202,482 | +0.14(+0.89%) |
Sep 20, 2012 | 15.97 | 16.24 | 15.92 | 16.11 | 1,007,279 | -0.01(-0.05%) |
Sep 19, 2012 | 15.94 | 16.18 | 15.89 | 16.12 | 1,002,251 | +0.21(+1.32%) |
Sep 18, 2012 | 16.13 | 16.33 | 15.76 | 15.91 | 1,355,674 | -0.29(-1.82%) |
Sep 17, 2012 | 16.59 | 16.60 | 16.14 | 16.20 | 1,857,122 | -0.42(-2.53%) |
Sep 14, 2012 | 16.63 | 16.81 | 16.39 | 16.62 | 2,141,533 | +0.06(+0.36%) |
Sep 13, 2012 | 16.97 | 17.03 | 16.01 | 16.56 | 5,854,882 | +0.13(+0.82%) |
Sep 12, 2012 | 16.22 | 16.44 | 16.11 | 16.43 | 2,063,392 | +0.30(+1.88%) |
Sep 11, 2012 | 16.26 | 16.34 | 16.04 | 16.13 | 1,506,224 | -0.11(-0.67%) |
Sep 10, 2012 | 16.46 | 16.49 | 16.17 | 16.23 | 1,671,116 | -0.05(-0.31%) |
Sep 07, 2012 | 16.29 | 16.46 | 16.16 | 16.29 | 1,133,809 | +0.01(+0.05%) |
Sep 06, 2012 | 15.93 | 16.37 | 15.90 | 16.28 | 1,536,997 | +0.42(+2.65%) |
Sep 05, 2012 | 16.02 | 16.10 | 15.86 | 15.86 | 1,612,726 | -0.18(-1.10%) |